Stock Quote

C E C O Envir (NQ: CECE )

6.400 USD -0.100 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 15.80 15.54 15.54 15.54 64,600 -0.26(-1.65%)
Dec 30, 2014 15.77 15.80 15.47 15.80 51,182 +0.04(+0.25%)
Dec 29, 2014 15.70 15.80 15.63 15.76 41,748 +0.02(+0.13%)
Dec 26, 2014 15.78 15.80 15.66 15.74 17,973 +0.05(+0.32%)
Dec 24, 2014 15.66 15.69 15.69 15.69 27,900 -0.09(-0.57%)
Dec 23, 2014 15.70 15.90 15.45 15.78 154,488 +0.08(+0.51%)
Dec 22, 2014 14.62 15.70 14.50 15.70 145,559 +1.05(+7.17%)
Dec 19, 2014 14.68 14.69 14.07 14.65 103,014 -0.10(-0.68%)
Dec 18, 2014 14.64 14.82 14.46 14.75 39,595 +0.27(+1.86%)
Dec 17, 2014 13.86 14.57 13.86 14.48 63,014 +0.58(+4.17%)
Dec 16, 2014 13.80 14.43 13.80 13.90 51,602 +0.15(+1.09%)
Dec 15, 2014 14.01 14.11 13.75 13.75 36,108 -0.15(-1.08%)
Dec 12, 2014 13.92 14.29 13.83 13.90 45,164 -0.26(-1.84%)
Dec 11, 2014 14.14 14.52 14.08 14.16 53,703 +0.11(+0.78%)
Dec 10, 2014 14.33 14.70 13.98 14.05 62,263 -0.46(-3.17%)
Dec 09, 2014 13.75 14.56 13.75 14.51 41,060 +0.59(+4.24%)
Dec 08, 2014 14.10 14.22 13.80 13.92 44,242 -0.27(-1.90%)
Dec 05, 2014 14.08 14.38 14.08 14.19 44,632 +0.09(+0.64%)
Dec 04, 2014 14.31 14.37 13.98 14.10 39,247 -0.26(-1.81%)
Dec 03, 2014 14.19 14.68 14.11 14.36 47,421 +0.13(+0.91%)
Dec 02, 2014 13.88 14.30 13.84 14.23 32,121 +0.33(+2.37%)
Dec 01, 2014 14.16 14.40 13.89 13.90 65,890 -0.26(-1.84%)
Nov 28, 2014 14.60 14.60 14.12 14.16 53,664 -0.49(-3.34%)
Nov 26, 2014 14.20 14.65 14.65 14.65 38,200 +0.41(+2.88%)
Nov 25, 2014 14.29 14.35 13.71 14.24 67,406 -0.10(-0.70%)
Nov 24, 2014 13.64 14.34 13.60 14.34 74,974 +0.73(+5.36%)
Nov 21, 2014 13.96 13.96 13.50 13.61 57,183 -0.09(-0.66%)
Nov 20, 2014 13.65 13.74 13.54 13.70 73,001 -0.05(-0.36%)
Nov 19, 2014 14.20 14.20 13.63 13.75 49,945 -0.52(-3.64%)
Nov 18, 2014 14.18 14.72 14.05 14.27 57,910 +0.16(+1.13%)
Nov 17, 2014 14.47 14.47 13.99 14.11 86,040 -0.43(-2.96%)
Nov 14, 2014 14.57 14.84 14.35 14.54 65,321 -0.06(-0.41%)
Nov 13, 2014 14.80 14.89 14.43 14.60 51,687 -0.17(-1.15%)
Nov 12, 2014 14.79 15.05 14.74 14.77 48,782 -0.10(-0.67%)
Nov 11, 2014 14.88 14.96 14.78 14.87 37,352 -0.09(-0.60%)
Nov 10, 2014 14.10 15.01 14.02 14.96 73,770 +0.74(+5.20%)
Nov 07, 2014 14.21 14.26 13.81 14.22 56,116 -0.06(-0.42%)
Nov 06, 2014 14.47 14.55 14.14 14.28 36,670 -0.08(-0.56%)
Nov 05, 2014 14.05 14.63 13.88 14.36 84,227 +0.38(+2.72%)
Nov 04, 2014 13.99 14.13 13.75 13.98 44,092 -0.11(-0.78%)
Nov 03, 2014 14.31 14.45 14.04 14.09 28,537 -0.23(-1.61%)
Oct 31, 2014 14.37 14.45 14.20 14.32 82,242 +0.28(+1.99%)
Oct 30, 2014 13.51 14.33 13.47 14.04 89,729 +0.47(+3.46%)
Oct 29, 2014 13.59 13.75 13.37 13.57 32,891 -0.04(-0.29%)
Oct 28, 2014 13.01 13.67 13.01 13.61 74,705 +0.63(+4.85%)
Oct 27, 2014 12.82 13.09 12.98 12.98 42,006 +0.00(+0.00%)
Oct 24, 2014 13.05 13.06 12.87 12.98 52,306 -0.03(-0.23%)
Oct 23, 2014 13.06 13.20 12.88 13.01 51,684 +0.04(+0.31%)
Oct 22, 2014 12.99 13.12 12.91 12.97 75,286 -0.03(-0.23%)
Oct 21, 2014 12.91 13.15 12.86 13.00 48,446 +0.10(+0.78%)
Oct 20, 2014 12.71 12.97 12.71 12.90 51,618 +0.08(+0.62%)
Oct 17, 2014 13.34 13.35 12.75 12.82 212,617 -0.29(-2.21%)
Oct 16, 2014 12.57 13.25 12.53 13.11 90,557 +0.44(+3.47%)
Oct 15, 2014 12.54 12.89 12.46 12.67 96,186 -0.08(-0.63%)
Oct 14, 2014 12.86 12.99 12.68 12.75 58,861 -0.03(-0.23%)
Oct 13, 2014 12.55 13.10 12.48 12.78 44,128 +0.20(+1.59%)
Oct 10, 2014 12.66 12.89 12.46 12.58 82,353 -0.17(-1.33%)
Oct 09, 2014 13.22 13.22 12.73 12.75 45,492 -0.55(-4.14%)
Oct 08, 2014 12.79 13.50 12.75 13.30 120,330 +0.44(+3.42%)
Oct 07, 2014 12.95 13.04 12.81 12.86 52,083 -0.19(-1.46%)
Oct 06, 2014 13.02 13.45 13.01 13.05 43,272 +0.01(+0.08%)
Oct 03, 2014 13.27 13.54 12.98 13.04 98,074 -0.06(-0.46%)
Oct 02, 2014 13.11 13.64 13.02 13.10 77,693 +0.02(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.